Options Chain for APPLIED MATLS INC COM (AMAT) - $534.54 as of 8/14/2026 12:34:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 418.50 | 426.80 | 422.65 | 474.85 | 0.00 | 0.00% | 4.97 | 0 | 48 | 3.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 11:58:55 AM EST |
| 90.00 | 413.50 | 421.80 | 417.65 | 450.35 | 0.00 | 0.00% | 4.64 | 0 | 8 | 3.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 95.00 | 408.35 | 416.80 | 412.58 | 335.55 | 0.00 | 0.00% | 4.34 | 0 | 18 | 3.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 11:58:55 AM EST |
| 100.00 | 403.40 | 411.85 | 407.63 | % | 4.08 | 0 | 13 | 3.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:58:55 AM EST | |||
| 105.00 | 398.45 | 406.85 | 402.65 | 356.90 | 0.00 | 0.00% | 3.83 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:58:55 AM EST |
| 110.00 | 393.65 | 401.85 | 397.75 | 351.95 | 0.00 | 0.00% | 3.62 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:58:55 AM EST |
| 115.00 | 388.65 | 396.90 | 392.78 | 317.40 | 0.00 | 0.00% | 3.42 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 11:58:55 AM EST |
| 120.00 | 383.65 | 391.90 | 387.78 | 311.20 | 0.00 | 0.00% | 3.23 | 0 | 12 | 2.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 11:58:55 AM EST |
| 125.00 | 378.50 | 386.95 | 382.73 | 315.75 | 0.00 | 0.00% | 3.06 | 0 | 20 | 2.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 11:58:55 AM EST |
| 130.00 | 373.50 | 381.95 | 377.73 | 287.87 | 0.00 | 0.00% | 2.91 | 0 | 43 | 2.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 11:58:55 AM EST |
| 135.00 | 368.90 | 376.95 | 372.93 | % | 2.76 | 0 | 27 | 2.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:58:55 AM EST | |||
| 140.00 | 363.30 | 372.00 | 367.65 | 341.05 | 0.00 | 0.00% | 2.63 | 0 | 9 | 2.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 11:58:55 AM EST |
| 145.00 | 358.25 | 367.00 | 362.63 | 306.10 | 0.00 | 0.00% | 2.50 | 0 | 33 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 11:58:55 AM EST |
| 150.00 | 353.65 | 362.05 | 357.85 | 440.78 | 0.00 | 0.00% | 2.39 | 0 | 13 | 2.46 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 11:58:55 AM EST |
| 155.00 | 348.75 | 357.05 | 352.90 | 433.00 | 0.00 | 0.00% | 2.28 | 0 | 39 | 2.39 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 11:58:55 AM EST |
| 160.00 | 343.90 | 351.50 | 347.70 | 365.47 | 0.00 | 0.00% | 2.17 | 0 | 116 | 2.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 165.00 | 339.85 | 346.30 | 343.08 | 350.90 | 0.00 | 0.00% | 2.08 | 0 | 136 | 2.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:58:55 AM EST |
| 170.00 | 333.85 | 341.50 | 337.68 | 377.31 | 0.00 | 0.00% | 1.99 | 0 | 129 | 2.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 11:58:55 AM EST |
| 175.00 | 328.85 | 337.15 | 333.00 | 342.52 | 0.00 | 0.00% | 1.90 | 0 | 40 | 2.17 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:58:55 AM EST |
| 180.00 | 324.50 | 331.85 | 328.18 | 338.29 | +72.80 | +27.43% | 1.82 | 1 | 109 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 185.00 | 318.95 | 326.60 | 322.78 | 352.33 | 0.00 | 0.00% | 1.74 | 0 | 111 | 2.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 190.00 | 313.95 | 321.40 | 317.68 | 364.55 | 0.00 | 0.00% | 1.67 | 0 | 376 | 2.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 195.00 | 309.40 | 316.60 | 313.00 | 306.30 | 0.00 | 0.00% | 1.61 | 0 | 171 | 1.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 200.00 | 304.75 | 311.40 | 308.08 | 344.01 | 0.00 | 0.00% | 1.54 | 0 | 124 | 1.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 210.00 | 294.60 | 302.05 | 298.33 | 305.40 | -39.25 | -11.39% | 1.42 | 1 | 181 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 220.00 | 284.50 | 291.65 | 288.08 | 309.25 | 0.00 | 0.00% | 1.31 | 0 | 144 | 1.69 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 230.00 | 274.75 | 282.35 | 278.55 | 310.04 | 0.00 | 0.00% | 1.21 | 0 | 222 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 240.00 | 265.05 | 271.40 | 268.23 | 258.53 | 0.00 | 0.00% | 1.12 | 0 | 206 | 1.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 250.00 | 254.85 | 261.90 | 258.38 | 261.00 | -31.50 | -10.77% | 1.03 | 37 | 951 | 1.44 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 260.00 | 244.90 | 252.45 | 248.68 | 282.29 | 0.00 | 0.00% | 0.96 | 0 | 184 | 1.38 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 270.00 | 235.25 | 241.80 | 238.53 | 324.96 | 0.00 | 0.00% | 0.88 | 0 | 150 | 1.29 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 8/14/2026 11:58:55 AM EST |
| 280.00 | 225.05 | 232.70 | 228.88 | 254.60 | 0.00 | 0.00% | 0.82 | 0 | 822 | 1.21 | 1.00 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 290.00 | 215.40 | 221.50 | 218.45 | 226.64 | -0.73 | -0.33% | 0.75 | 3 | 260 | 1.07 | 1.00 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 300.00 | 205.15 | 212.05 | 208.60 | 208.70 | 0.00 | 0.00% | 0.70 | 0 | 400 | 1.13 | 0.99 | 0.00 | -0.07 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 310.00 | 195.60 | 203.05 | 199.33 | 230.02 | 0.00 | 0.00% | 0.64 | 0 | 134 | 1.05 | 0.99 | 0.00 | -0.09 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 320.00 | 185.70 | 192.25 | 188.98 | 200.00 | 0.00 | 0.00% | 0.59 | 0 | 104 | 1.00 | 0.99 | 0.00 | -0.10 | 7/31/2026 | 8/14/2026 11:58:55 AM EST |
| 330.00 | 175.90 | 182.80 | 179.35 | 183.20 | 0.00 | 0.00% | 0.54 | 0 | 145 | 0.95 | 0.99 | 0.00 | -0.11 | 7/27/2026 | 8/14/2026 11:58:55 AM EST |
| 340.00 | 165.85 | 173.30 | 169.58 | 176.62 | 0.00 | 0.00% | 0.50 | 0 | 217 | 0.92 | 0.98 | 0.00 | -0.13 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 350.00 | 156.05 | 163.00 | 159.53 | 192.22 | 0.00 | 0.00% | 0.46 | 0 | 264 | 0.82 | 0.97 | 0.00 | -0.15 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 360.00 | 146.45 | 152.60 | 149.53 | 112.95 | 0.00 | 0.00% | 0.42 | 0 | 215 | 0.81 | 0.97 | 0.00 | -0.17 | 7/29/2026 | 8/14/2026 11:58:55 AM EST |
| 370.00 | 136.95 | 142.65 | 139.80 | 141.96 | -43.94 | -23.64% | 0.38 | 2 | 198 | 0.66 | 0.96 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 380.00 | 127.20 | 133.50 | 130.35 | 170.10 | 0.00 | 0.00% | 0.34 | 0 | 266 | 0.75 | 0.94 | 0.00 | -0.22 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 390.00 | 118.05 | 124.15 | 121.10 | 171.05 | 0.00 | 0.00% | 0.31 | 0 | 240 | 0.71 | 0.93 | 0.00 | -0.25 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 400.00 | 108.50 | 115.80 | 112.15 | 115.49 | -24.56 | -17.54% | 0.28 | 1 | 670 | 0.64 | 0.92 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 410.00 | 99.70 | 105.90 | 102.80 | 126.17 | 0.00 | 0.00% | 0.25 | 0 | 293 | 0.64 | 0.90 | 0.00 | -0.30 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 420.00 | 90.70 | 96.40 | 93.55 | 92.10 | -53.68 | -36.83% | 0.22 | 6 | 224 | 0.52 | 0.87 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 430.00 | 82.45 | 87.70 | 85.08 | 82.85 | -46.20 | -35.80% | 0.20 | 3 | 426 | 0.51 | 0.85 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 440.00 | 74.30 | 80.20 | 77.25 | 81.97 | -25.63 | -23.82% | 0.18 | 3 | 1,166 | 0.52 | 0.82 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 450.00 | 67.00 | 72.45 | 69.73 | 72.33 | -25.07 | -25.74% | 0.15 | 2 | 321 | 0.55 | 0.78 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 460.00 | 59.50 | 64.80 | 62.15 | 67.21 | -37.64 | -35.90% | 0.14 | 11 | 202 | 0.55 | 0.75 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 470.00 | 52.85 | 57.90 | 55.38 | 55.70 | -38.79 | -41.06% | 0.12 | 1 | 406 | 0.55 | 0.70 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 480.00 | 46.90 | 51.20 | 49.05 | 54.21 | -24.19 | -30.86% | 0.10 | 7 | 318 | 0.56 | 0.66 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 490.00 | 42.80 | 45.35 | 44.08 | 43.97 | -37.43 | -45.99% | 0.09 | 10 | 237 | 0.55 | 0.61 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 500.00 | 37.80 | 40.50 | 39.15 | 38.25 | -25.10 | -39.63% | 0.08 | 382 | 1,224 | 0.55 | 0.56 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 510.00 | 33.15 | 34.55 | 33.85 | 34.30 | -41.80 | -54.93% | 0.07 | 67 | 48 | 0.55 | 0.52 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 520.00 | 28.20 | 30.25 | 29.23 | 29.20 | -23.67 | -44.77% | 0.06 | 168 | 319 | 0.56 | 0.47 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 530.00 | 25.25 | 26.45 | 25.85 | 26.24 | -21.33 | -44.84% | 0.05 | 721 | 164 | 0.56 | 0.43 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 540.00 | 21.90 | 23.00 | 22.45 | 22.25 | -21.00 | -48.56% | 0.04 | 70 | 763 | 0.56 | 0.39 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 550.00 | 19.15 | 19.85 | 19.50 | 19.44 | -20.36 | -51.16% | 0.04 | 584 | 738 | 0.56 | 0.35 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 560.00 | 16.40 | 17.15 | 16.78 | 16.20 | -19.30 | -54.37% | 0.03 | 84 | 568 | 0.57 | 0.31 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 570.00 | 13.80 | 15.05 | 14.43 | 14.46 | -17.27 | -54.43% | 0.03 | 208 | 225 | 0.57 | 0.28 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 580.00 | 12.05 | 12.85 | 12.45 | 12.45 | -16.93 | -57.63% | 0.02 | 89 | 599 | 0.57 | 0.25 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 590.00 | 10.40 | 11.15 | 10.78 | 10.75 | -18.08 | -62.72% | 0.02 | 59 | 123 | 0.58 | 0.22 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 600.00 | 9.20 | 9.75 | 9.48 | 9.30 | -14.20 | -60.43% | 0.02 | 847 | 1,547 | 0.58 | 0.20 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 610.00 | 7.65 | 8.45 | 8.05 | 8.12 | -12.88 | -61.34% | 0.01 | 739 | 1,724 | 0.59 | 0.17 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 620.00 | 6.45 | 7.35 | 6.90 | 6.67 | -11.76 | -63.81% | 0.01 | 132 | 856 | 0.59 | 0.15 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 630.00 | 5.75 | 6.35 | 6.05 | 6.12 | -10.88 | -64.00% | 0.01 | 72 | 860 | 0.60 | 0.14 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 640.00 | 4.95 | 5.50 | 5.23 | 5.21 | -9.89 | -65.50% | 0.01 | 164 | 634 | 0.60 | 0.12 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 650.00 | 4.25 | 4.95 | 4.60 | 4.62 | -8.94 | -65.93% | 0.01 | 643 | 788 | 0.61 | 0.11 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 660.00 | 3.60 | 4.25 | 3.93 | 3.90 | -8.10 | -67.50% | 0.01 | 39 | 443 | 0.62 | 0.09 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 670.00 | 2.95 | 3.80 | 3.38 | 3.78 | -7.98 | -67.86% | 0.01 | 16 | 96 | 0.61 | 0.08 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 680.00 | 2.80 | 3.45 | 3.13 | 3.50 | -6.15 | -63.74% | 0.00 | 57 | 290 | 0.63 | 0.07 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 690.00 | 2.34 | 3.50 | 2.92 | 2.91 | -6.19 | -68.03% | 0.00 | 81 | 175 | 0.64 | 0.06 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 700.00 | 2.12 | 2.49 | 2.31 | 2.34 | -5.46 | -70.00% | 0.00 | 3,357 | 4,160 | 0.63 | 0.06 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 710.00 | 1.68 | 2.67 | 2.18 | 2.27 | -4.52 | -66.57% | 0.00 | 41 | 540 | 0.65 | 0.05 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 720.00 | 1.45 | 2.38 | 1.92 | 1.71 | -4.79 | -73.70% | 0.00 | 41 | 610 | 0.66 | 0.04 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 730.00 | 1.24 | 2.12 | 1.68 | 2.02 | -4.28 | -67.94% | 0.00 | 6 | 215 | 0.66 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 740.00 | 1.19 | 2.00 | 1.60 | 1.65 | -3.34 | -66.94% | 0.00 | 18 | 1,003 | 0.67 | 0.04 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 750.00 | 1.00 | 1.50 | 1.25 | 1.22 | -3.53 | -74.32% | 0.00 | 45 | 284 | 0.66 | 0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 760.00 | 0.54 | 1.87 | 1.21 | 1.29 | -3.71 | -74.20% | 0.00 | 7 | 232 | 0.66 | 0.03 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 770.00 | 0.51 | 2.15 | 1.33 | 1.45 | -2.20 | -60.28% | 0.00 | 1 | 28 | 0.69 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 780.00 | 0.40 | 2.97 | 1.69 | 2.00 | -2.05 | -50.62% | 0.00 | 1 | 319 | 0.72 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 790.00 | 0.03 | 1.10 | 0.57 | 1.58 | -1.43 | -47.51% | 0.00 | 15 | 44 | 0.58 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 800.00 | 0.37 | 0.80 | 0.59 | 0.59 | -2.14 | -78.39% | 0.00 | 18 | 609 | 0.66 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 810.00 | 0.11 | 1.04 | 0.58 | 0.55 | -1.90 | -77.56% | 0.00 | 2 | 136 | 0.65 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 820.00 | 0.07 | 1.79 | 0.93 | 0.90 | -1.60 | -64.00% | 0.00 | 2 | 81 | 0.69 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 830.00 | 0.01 | 1.56 | 0.79 | 0.92 | -1.50 | -61.99% | 0.00 | 2 | 41 | 0.65 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 840.00 | 0.01 | 1.00 | 0.51 | 0.47 | -1.20 | -71.86% | 0.00 | 16 | 219 | 0.64 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 860.00 | 0.01 | 0.85 | 0.43 | 0.43 | -1.18 | -73.30% | 0.00 | 6 | 475 | 0.65 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 880.00 | 0.05 | 0.55 | 0.30 | 0.26 | -1.09 | -80.75% | 0.00 | 3 | 269 | 0.69 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 890.00 | 0.12 | 0.39 | 0.26 | 0.25 | -1.94 | -88.59% | 0.00 | 6 | 453 | 0.71 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 900.00 | 0.06 | 0.39 | 0.23 | 0.25 | -0.40 | -61.54% | 0.00 | 25 | 324 | 0.66 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 910.00 | 0.01 | 1.25 | 0.63 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.74 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 920.00 | 0.01 | 0.85 | 0.43 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.78 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 930.00 | 0.01 | 2.05 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.80 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 940.00 | 0.02 | 0.35 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.81 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 950.00 | 0.06 | 0.44 | 0.25 | 0.15 | -0.50 | -76.93% | 0.00 | 2 | 41 | 0.72 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 960.00 | 0.01 | 1.92 | 0.97 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 970.00 | 0.01 | 1.84 | 0.93 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 980.00 | 0.02 | 0.45 | 0.24 | 0.19 | -0.15 | -44.12% | 0.00 | 241 | 795 | 0.74 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 1,000.00 | 0.03 | 0.40 | 0.22 | 0.09 | -0.23 | -71.88% | 0.00 | 4 | 122 | 0.80 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 1,020.00 | 0.01 | 0.32 | 0.17 | 0.16 | -0.08 | -33.34% | 0.00 | 210 | 144 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 90.00 | 0.00 | 3.25 | 1.63 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 308 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.12 | -92.31% | 0.00 | 46 | 246 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 125.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 178 | 205 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 465 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 8 | 102 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 140.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 139 | 218 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.02 | +0.01 | +100.00% | 0.00 | 370 | 244 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 160.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.10 | +500.00% | 0.00 | 492 | 620 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 995 | 846 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 1,110 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.17 | +212.50% | 0.00 | 1 | 258 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 210.00 | 0.01 | 0.35 | 0.18 | 0.15 | -0.04 | -21.06% | 0.00 | 151 | 261 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 220.00 | 0.02 | 0.14 | 0.08 | 0.14 | +0.07 | +100.00% | 0.00 | 15 | 213 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 230.00 | 0.05 | 0.36 | 0.21 | 0.16 | +0.02 | +14.29% | 0.00 | 3 | 338 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 240.00 | 0.00 | 0.42 | 0.21 | 0.23 | +0.01 | +4.55% | 0.00 | 1 | 535 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 250.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 47 | 1,758 | 0.87 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 260.00 | 0.03 | 0.48 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 270.00 | 0.05 | 0.73 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.85 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 280.00 | 0.08 | 0.33 | 0.21 | 0.21 | -0.10 | -32.26% | 0.00 | 12 | 452 | 0.77 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 290.00 | 0.01 | 0.50 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.70 | 0.00 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 300.00 | 0.11 | 0.40 | 0.26 | 0.29 | -0.17 | -36.96% | 0.00 | 24 | 2,064 | 0.72 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 310.00 | 0.08 | 0.52 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.67 | -0.01 | 0.00 | -0.09 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 320.00 | 0.28 | 0.63 | 0.46 | 0.51 | -0.17 | -25.00% | 0.00 | 2 | 383 | 0.69 | -0.01 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 330.00 | 0.48 | 0.67 | 0.58 | 0.60 | -0.24 | -28.58% | 0.00 | 28 | 503 | 0.67 | -0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 340.00 | 0.64 | 0.92 | 0.78 | 0.75 | -0.35 | -31.82% | 0.00 | 39 | 328 | 0.66 | -0.02 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 350.00 | 0.83 | 1.07 | 0.95 | 0.99 | -0.55 | -35.72% | 0.00 | 36 | 1,071 | 0.64 | -0.03 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 360.00 | 1.05 | 1.36 | 1.21 | 1.10 | -0.60 | -35.30% | 0.00 | 74 | 606 | 0.62 | -0.03 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 370.00 | 1.23 | 1.80 | 1.52 | 1.58 | -0.29 | -15.51% | 0.00 | 41 | 381 | 0.61 | -0.04 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 380.00 | 1.75 | 2.24 | 2.00 | 1.93 | -0.65 | -25.20% | 0.01 | 130 | 464 | 0.60 | -0.06 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 390.00 | 2.40 | 2.74 | 2.57 | 2.50 | -0.95 | -27.54% | 0.01 | 124 | 494 | 0.59 | -0.07 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 400.00 | 3.05 | 3.45 | 3.25 | 3.25 | -1.00 | -23.53% | 0.01 | 359 | 2,777 | 0.58 | -0.08 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 410.00 | 3.95 | 4.35 | 4.15 | 4.35 | -0.57 | -11.59% | 0.01 | 130 | 561 | 0.57 | -0.10 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 420.00 | 5.15 | 5.70 | 5.43 | 5.42 | -1.07 | -16.49% | 0.01 | 290 | 606 | 0.57 | -0.13 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 430.00 | 6.65 | 7.05 | 6.85 | 6.80 | -1.10 | -13.93% | 0.02 | 428 | 1,963 | 0.56 | -0.15 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 440.00 | 8.65 | 9.00 | 8.83 | 8.75 | -0.84 | -8.76% | 0.02 | 268 | 584 | 0.56 | -0.18 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 450.00 | 10.95 | 11.45 | 11.20 | 11.10 | -0.50 | -4.31% | 0.02 | 607 | 1,248 | 0.56 | -0.22 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 460.00 | 13.65 | 14.15 | 13.90 | 14.12 | +0.05 | +0.36% | 0.03 | 228 | 283 | 0.56 | -0.25 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 470.00 | 16.70 | 17.30 | 17.00 | 17.00 | +0.50 | +3.03% | 0.04 | 237 | 525 | 0.56 | -0.30 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 480.00 | 20.30 | 20.90 | 20.60 | 20.80 | +0.85 | +4.27% | 0.04 | 179 | 728 | 0.56 | -0.34 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 490.00 | 24.60 | 25.40 | 25.00 | 26.27 | +2.20 | +9.14% | 0.05 | 48 | 327 | 0.55 | -0.39 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 500.00 | 29.15 | 29.90 | 29.53 | 29.50 | +2.45 | +9.06% | 0.06 | 1,583 | 549 | 0.55 | -0.44 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 510.00 | 34.30 | 35.45 | 34.88 | 36.90 | +4.93 | +15.43% | 0.07 | 55 | 121 | 0.55 | -0.48 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 520.00 | 39.55 | 42.50 | 41.03 | 42.64 | +6.64 | +18.45% | 0.08 | 17 | 719 | 0.56 | -0.53 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 530.00 | 44.75 | 50.15 | 47.45 | 46.62 | +5.24 | +12.67% | 0.09 | 17 | 399 | 0.57 | -0.57 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 540.00 | 52.05 | 56.70 | 54.38 | 53.46 | +6.56 | +13.99% | 0.10 | 742 | 1,544 | 0.56 | -0.61 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 550.00 | 57.80 | 64.00 | 60.90 | 61.00 | +13.11 | +27.38% | 0.11 | 38 | 317 | 0.57 | -0.65 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 560.00 | 65.70 | 71.60 | 68.65 | 66.38 | +19.02 | +40.16% | 0.12 | 103 | 414 | 0.56 | -0.69 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 570.00 | 73.80 | 77.40 | 75.60 | 73.87 | +22.42 | +43.58% | 0.13 | 3 | 23 | 0.56 | -0.72 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 580.00 | 80.90 | 87.05 | 83.98 | 81.10 | +22.90 | +39.35% | 0.14 | 4 | 559 | 0.56 | -0.75 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 590.00 | 90.20 | 95.35 | 92.78 | 63.83 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.55 | -0.78 | 0.00 | -0.39 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 600.00 | 98.60 | 103.90 | 101.25 | 99.00 | +21.99 | +28.56% | 0.17 | 2 | 187 | 0.57 | -0.80 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 610.00 | 107.05 | 112.65 | 109.85 | 76.74 | 0.00 | 0.00% | 0.18 | 0 | 255 | 0.58 | -0.83 | 0.00 | -0.34 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 620.00 | 114.55 | 121.65 | 118.10 | 89.00 | 0.00 | 0.00% | 0.19 | 0 | 167 | 0.58 | -0.85 | 0.00 | -0.32 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 630.00 | 124.75 | 130.55 | 127.65 | 119.59 | +16.52 | +16.03% | 0.20 | 1 | 422 | 0.56 | -0.86 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 640.00 | 134.05 | 139.85 | 136.95 | 127.32 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.57 | -0.88 | 0.00 | -0.27 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 650.00 | 142.25 | 149.15 | 145.70 | 135.94 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.70 | -0.89 | 0.00 | -0.25 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 660.00 | 152.10 | 158.65 | 155.38 | 152.68 | +15.35 | +11.18% | 0.24 | 2 | 138 | 0.71 | -0.91 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 670.00 | 161.60 | 168.20 | 164.90 | 164.02 | +37.52 | +29.66% | 0.25 | 2 | 12 | 0.72 | -0.92 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 680.00 | 171.25 | 177.80 | 174.53 | 178.25 | 0.00 | 0.00% | 0.26 | 0 | 90 | 0.74 | -0.93 | 0.00 | -0.19 | 7/31/2026 | 8/14/2026 11:58:55 AM EST |
| 690.00 | 180.55 | 187.75 | 184.15 | 167.40 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.76 | -0.94 | 0.00 | -0.18 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 700.00 | 190.40 | 197.20 | 193.80 | 189.27 | +17.27 | +10.05% | 0.28 | 1 | 150 | 0.77 | -0.94 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 710.00 | 200.40 | 207.00 | 203.70 | 186.45 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.79 | -0.95 | 0.00 | -0.15 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 720.00 | 209.75 | 216.80 | 213.28 | 250.61 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.80 | -0.95 | 0.00 | -0.13 | 7/28/2026 | 8/14/2026 11:58:55 AM EST |
| 730.00 | 219.80 | 226.65 | 223.23 | 225.15 | 0.00 | 0.00% | 0.31 | 0 | 46 | 0.81 | -0.96 | 0.00 | -0.12 | 7/31/2026 | 8/14/2026 11:58:55 AM EST |
| 740.00 | 229.80 | 236.50 | 233.15 | 211.65 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.83 | -0.96 | 0.00 | -0.11 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 750.00 | 239.65 | 246.35 | 243.00 | 219.80 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.85 | -0.97 | 0.00 | -0.10 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 760.00 | 248.80 | 256.25 | 252.53 | 206.85 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.88 | -0.97 | 0.00 | -0.09 | 7/2/2026 | 8/14/2026 11:58:55 AM EST |
| 770.00 | 259.15 | 266.15 | 262.65 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.08 | 8/14/2026 11:58:55 AM EST | |||
| 780.00 | 269.30 | 276.10 | 272.70 | 137.30 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.91 | -0.98 | 0.00 | -0.07 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 790.00 | 279.40 | 286.05 | 282.73 | % | 0.36 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 8/14/2026 11:58:55 AM EST | |||
| 800.00 | 288.55 | 296.00 | 292.28 | 261.35 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.95 | -0.98 | 0.00 | -0.07 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 810.00 | 299.35 | 305.95 | 302.65 | % | 0.37 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.06 | 8/14/2026 11:58:55 AM EST | |||
| 820.00 | 309.15 | 316.10 | 312.63 | 299.45 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.98 | -0.99 | 0.00 | -0.05 | 7/17/2026 | 8/14/2026 11:58:55 AM EST |
| 830.00 | 319.20 | 325.90 | 322.55 | % | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 8/14/2026 11:58:55 AM EST | |||
| 840.00 | 329.00 | 335.85 | 332.43 | 298.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.02 | -0.99 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 860.00 | 348.85 | 355.85 | 352.35 | 190.65 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.05 | -0.99 | 0.00 | -0.04 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 880.00 | 369.05 | 375.80 | 372.43 | % | 0.42 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 8/14/2026 11:58:55 AM EST | |||
| 890.00 | 378.95 | 385.80 | 382.38 | 215.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 900.00 | 389.10 | 395.80 | 392.45 | 247.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.12 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 8/14/2026 11:58:55 AM EST |
| 910.00 | 399.05 | 406.10 | 402.58 | 381.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 920.00 | 408.70 | 416.75 | 412.73 | 340.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 6/23/2026 | 8/14/2026 11:58:55 AM EST |
| 930.00 | 418.35 | 426.90 | 422.63 | 243.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 940.00 | 429.05 | 435.75 | 432.40 | 291.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 8/14/2026 11:58:55 AM EST |
| 950.00 | 439.05 | 445.75 | 442.40 | 258.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 960.00 | 449.15 | 456.00 | 452.58 | 309.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 8/14/2026 11:58:55 AM EST |
| 970.00 | 459.15 | 465.90 | 462.53 | 274.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 980.00 | 469.05 | 475.75 | 472.40 | 443.23 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 1,000.00 | 488.75 | 495.80 | 492.28 | 458.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 1,020.00 | 508.85 | 515.85 | 512.35 | % | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:55 AM EST |